Linamar Corporation (TSX:LNR)
Canada
· Delayed Price · Currency is CAD 48.15
+1.37 (2.93%)
Apr 17, 2025, 4:00 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 47.32 | 48.55 | 47.24 | 48.15 | 48.15 | 2.93% | 104,439 |
| Apr 16, 2025 | 48.61 | 48.67 | 46.68 | 46.78 | 46.78 | -3.86% | 105,334 |
| Apr 15, 2025 | 48.35 | 49.09 | 48.10 | 48.66 | 48.66 | 0.93% | 87,200 |
| Apr 14, 2025 | 48.25 | 48.26 | 46.81 | 48.21 | 48.21 | 1.11% | 67,429 |
| Apr 11, 2025 | 46.89 | 47.94 | 46.19 | 47.68 | 47.68 | 0.57% | 89,700 |
| Apr 10, 2025 | 48.00 | 48.25 | 45.89 | 47.41 | 47.41 | -1.70% | 188,610 |
| Apr 9, 2025 | 43.84 | 49.52 | 43.84 | 48.23 | 48.23 | 9.09% | 209,400 |
| Apr 8, 2025 | 46.77 | 47.59 | 43.85 | 44.21 | 44.21 | -4.49% | 164,100 |
| Apr 7, 2025 | 45.02 | 48.35 | 44.58 | 46.29 | 46.29 | -2.61% | 302,400 |
| Apr 4, 2025 | 47.64 | 47.84 | 45.93 | 47.53 | 47.53 | -2.08% | 172,000 |
| Apr 3, 2025 | 49.54 | 51.02 | 47.70 | 48.54 | 48.54 | -6.18% | 279,527 |
| Apr 2, 2025 | 49.91 | 51.77 | 49.69 | 51.74 | 51.74 | 3.85% | 140,400 |
| Apr 1, 2025 | 49.80 | 50.68 | 49.42 | 49.82 | 49.82 | -0.06% | 110,100 |
| Mar 31, 2025 | 49.02 | 50.50 | 48.82 | 49.85 | 49.85 | 0.71% | 188,447 |
| Mar 28, 2025 | 51.07 | 51.10 | 49.45 | 49.50 | 49.50 | -4.11% | 165,700 |
| Mar 27, 2025 | 52.00 | 52.29 | 50.42 | 51.62 | 51.37 | -2.71% | 244,509 |
| Mar 26, 2025 | 52.46 | 53.79 | 52.40 | 53.06 | 52.80 | 1.18% | 184,429 |
| Mar 25, 2025 | 52.41 | 52.70 | 52.25 | 52.44 | 52.19 | -0.15% | 86,700 |
| Mar 24, 2025 | 51.47 | 52.91 | 51.47 | 52.52 | 52.27 | 3.00% | 86,800 |
| Mar 21, 2025 | 50.54 | 51.59 | 50.54 | 50.99 | 50.74 | -0.95% | 347,700 |
| Mar 20, 2025 | 51.26 | 52.04 | 50.82 | 51.48 | 51.23 | 0.47% | 186,702 |
| Mar 19, 2025 | 52.43 | 52.68 | 51.13 | 51.24 | 50.99 | -2.05% | 144,600 |
| Mar 18, 2025 | 53.19 | 53.20 | 51.78 | 52.31 | 52.06 | -1.60% | 137,406 |
| Mar 17, 2025 | 52.06 | 53.28 | 51.91 | 53.16 | 52.90 | 1.96% | 154,300 |
| Mar 14, 2025 | 52.12 | 52.84 | 51.82 | 52.14 | 51.89 | 1.20% | 94,500 |
| Mar 13, 2025 | 51.50 | 52.19 | 50.81 | 51.52 | 51.27 | -0.50% | 235,211 |
| Mar 12, 2025 | 51.65 | 51.96 | 50.34 | 51.78 | 51.53 | 1.07% | 170,937 |
| Mar 11, 2025 | 51.71 | 51.72 | 49.82 | 51.23 | 50.98 | -1.58% | 178,539 |
| Mar 10, 2025 | 52.65 | 52.97 | 51.60 | 52.05 | 51.80 | -2.25% | 131,000 |
| Mar 7, 2025 | 51.98 | 53.40 | 51.79 | 53.25 | 52.99 | 3.10% | 211,200 |
| Mar 6, 2025 | 47.17 | 52.26 | 47.17 | 51.65 | 51.40 | 1.79% | 271,100 |
| Mar 5, 2025 | 48.95 | 51.40 | 48.69 | 50.74 | 50.49 | 4.12% | 363,000 |
| Mar 4, 2025 | 50.23 | 50.35 | 48.38 | 48.73 | 48.49 | -4.54% | 515,500 |
| Mar 3, 2025 | 52.51 | 53.07 | 50.77 | 51.05 | 50.80 | -2.28% | 247,843 |
| Feb 28, 2025 | 53.03 | 53.32 | 51.70 | 52.24 | 51.99 | -1.58% | 232,705 |
| Feb 27, 2025 | 53.93 | 54.02 | 53.00 | 53.08 | 52.82 | -1.08% | 107,306 |
| Feb 26, 2025 | 53.24 | 54.13 | 53.22 | 53.66 | 53.40 | 0.79% | 113,100 |
| Feb 25, 2025 | 52.41 | 53.42 | 52.41 | 53.24 | 52.98 | 1.24% | 128,000 |
| Feb 24, 2025 | 52.16 | 52.94 | 51.84 | 52.59 | 52.34 | 1.15% | 192,800 |
| Feb 21, 2025 | 52.91 | 53.05 | 51.60 | 51.99 | 51.74 | -1.74% | 324,710 |
| Feb 20, 2025 | 52.60 | 52.99 | 51.98 | 52.91 | 52.65 | 0.36% | 106,846 |
| Feb 19, 2025 | 53.02 | 53.02 | 52.26 | 52.72 | 52.46 | -0.43% | 165,025 |
| Feb 18, 2025 | 53.43 | 53.43 | 52.77 | 52.95 | 52.69 | -0.04% | 117,900 |
| Feb 14, 2025 | 53.28 | 54.00 | 52.54 | 52.97 | 52.71 | 0.25% | 163,000 |
| Feb 13, 2025 | 53.68 | 54.25 | 52.77 | 52.84 | 52.58 | -0.49% | 149,700 |
| Feb 12, 2025 | 53.56 | 53.72 | 52.96 | 53.10 | 52.84 | -1.37% | 82,600 |
| Feb 11, 2025 | 53.06 | 54.18 | 52.81 | 53.84 | 53.58 | 1.01% | 133,517 |
| Feb 10, 2025 | 53.00 | 53.68 | 52.74 | 53.30 | 53.04 | 1.22% | 178,034 |
| Feb 7, 2025 | 53.77 | 53.82 | 52.63 | 52.66 | 52.40 | -2.23% | 135,900 |
| Feb 6, 2025 | 56.00 | 56.26 | 53.63 | 53.86 | 53.60 | -3.34% | 179,900 |